BlackRock Greater Europe Inv Trust (BRGE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Greater Europe Inv Trust

Date Open High Low Close* Volume
02/05/2012 176.25p 178.69p 174.00p 177.00p 75234
01/05/2012 174.26p 179.00p 174.26p 179.00p 44565
30/04/2012 175.50p 176.37p 175.00p 176.37p 57666
27/04/2012 176.25p 178.00p 173.51p 176.25p 205843
26/04/2012 175.50p 176.55p 174.01p 174.25p 22023
25/04/2012 176.50p 177.50p 172.00p 176.13p 63317
24/04/2012 172.75p 176.50p 172.25p 175.50p 45470
23/04/2012 175.00p 177.24p 172.50p 174.75p 83780
20/04/2012 178.50p 179.75p 175.01p 179.50p 86384
19/04/2012 177.25p 180.88p 175.50p 176.50p 68005
18/04/2012 178.75p 181.62p 176.01p 177.37p 32763
17/04/2012 177.75p 179.00p 175.51p 179.00p 45552
16/04/2012 176.25p 177.85p 174.09p 177.37p 47250
13/04/2012 178.50p 178.60p 175.75p 175.75p 33349
12/04/2012 174.25p 177.60p 174.25p 177.25p 31150
11/04/2012 176.00p 177.35p 174.00p 175.75p 30624
10/04/2012 177.50p 180.11p 176.00p 176.00p 104234
05/04/2012 178.01p 181.99p 178.00p 181.00p 78419
04/04/2012 181.50p 182.75p 179.25p 179.25p 73762
03/04/2012 184.25p 185.00p 181.75p 185.00p 50626
02/04/2012 184.50p 185.00p 180.19p 185.00p 98355
30/03/2012 180.50p 185.00p 180.48p 185.00p 75540
29/03/2012 184.50p 184.50p 180.00p 181.00p 83459
28/03/2012 182.75p 182.97p 181.30p 181.50p 44315
27/03/2012 184.00p 184.00p 181.06p 181.25p 35855
26/03/2012 183.00p 183.00p 181.44p 183.00p 16418
23/03/2012 181.25p 183.00p 181.00p 183.00p 87701
22/03/2012 181.00p 183.00p 181.00p 183.00p 55415
21/03/2012 183.00p 184.90p 183.00p 184.00p 83046
20/03/2012 187.00p 187.00p 183.03p 184.75p 82530
19/03/2012 187.50p 187.50p 186.50p 187.00p 88764
16/03/2012 185.50p 187.00p 182.00p 187.00p 241216
15/03/2012 183.00p 186.25p 183.00p 185.50p 31930
14/03/2012 185.50p 185.50p 182.01p 185.00p 51173
13/03/2012 184.00p 185.90p 180.47p 185.50p 100656
12/03/2012 184.50p 184.50p 181.26p 184.50p 20137
09/03/2012 184.50p 184.50p 181.00p 184.50p 23991
08/03/2012 180.00p 183.00p 180.00p 180.00p 40988
07/03/2012 177.00p 179.99p 176.01p 179.00p 35754
06/03/2012 184.00p 184.00p 177.00p 179.12p 153925
05/03/2012 186.00p 189.00p 184.01p 186.25p 285342
02/03/2012 186.50p 186.75p 185.09p 186.75p 91976
01/03/2012 183.00p 187.31p 183.00p 184.00p 117723
29/02/2012 183.50p 186.00p 181.75p 183.50p 86967
28/02/2012 184.50p 185.00p 182.00p 184.50p 76845
27/02/2012 183.00p 184.89p 182.00p 184.25p 52284
24/02/2012 182.50p 185.24p 181.50p 182.25p 103828
23/02/2012 184.50p 185.00p 181.50p 183.50p 57521
22/02/2012 185.50p 186.00p 181.00p 181.00p 36284
21/02/2012 186.00p 186.00p 182.50p 184.25p 27989
20/02/2012 185.50p 186.00p 180.01p 185.00p 38670
17/02/2012 181.50p 185.00p 180.00p 182.50p 42170
16/02/2012 184.90p 184.90p 178.00p 180.75p 25357
15/02/2012 181.00p 185.00p 180.00p 182.50p 49866
14/02/2012 181.00p 185.50p 181.00p 182.75p 19487
13/02/2012 180.00p 187.00p 180.00p 185.00p 87808
10/02/2012 182.50p 183.15p 177.01p 181.75p 26117
09/02/2012 182.00p 183.00p 177.01p 183.00p 124057
08/02/2012 180.00p 182.00p 175.73p 178.50p 22840
07/02/2012 180.00p 181.00p 177.00p 180.00p 37398
06/02/2012 175.75p 180.50p 175.75p 178.75p 27914
03/02/2012 175.01p 179.74p 175.01p 178.13p 25571
02/02/2012 177.00p 178.49p 175.25p 177.00p 37696
01/02/2012 172.50p 176.00p 172.50p 174.00p 63061
31/01/2012 170.76p 174.99p 170.76p 173.25p 23160
30/01/2012 175.00p 175.00p 170.75p 173.13p 19460
27/01/2012 173.00p 175.00p 171.00p 174.13p 61462
26/01/2012 173.00p 177.50p 168.25p 175.00p 58878
25/01/2012 172.50p 173.49p 168.00p 170.50p 59292
24/01/2012 171.25p 175.00p 170.00p 171.88p 41965
23/01/2012 176.50p 176.75p 171.63p 173.00p 46558
20/01/2012 175.50p 177.00p 171.50p 173.25p 49335
19/01/2012 174.00p 175.00p 169.75p 174.00p 81614
18/01/2012 173.34p 173.34p 169.75p 170.88p 24220
17/01/2012 169.50p 173.46p 168.50p 171.75p 17109
16/01/2012 171.50p 172.00p 168.00p 168.75p 19372
13/01/2012 170.00p 171.00p 167.01p 168.25p 13175
12/01/2012 167.25p 169.00p 166.50p 169.00p 34910
11/01/2012 169.00p 170.00p 167.00p 169.00p 10210
10/01/2012 164.50p 168.50p 162.25p 167.25p 23492
09/01/2012 165.00p 165.00p 161.00p 163.00p 27249
06/01/2012 166.00p 167.00p 161.00p 163.50p 28607
05/01/2012 162.25p 166.50p 161.25p 166.00p 59935
04/01/2012 164.00p 165.74p 163.00p 164.13p 22118
03/01/2012 167.00p 167.00p 164.75p 164.75p 18923
30/12/2011 164.00p 165.25p 162.51p 163.13p 24580
29/12/2011 162.00p 164.00p 162.00p 164.00p 26308
28/12/2011 167.50p 167.50p 163.00p 165.00p 12391
23/12/2011 167.50p 167.50p 164.51p 165.25p 4132
22/12/2011 164.50p 165.25p 163.00p 165.25p 8411
21/12/2011 168.00p 168.00p 162.51p 164.00p 15541
20/12/2011 163.00p 168.00p 159.76p 166.50p 25347
19/12/2011 160.00p 162.50p 157.01p 162.50p 33939
16/12/2011 164.00p 167.49p 162.00p 162.00p 38645
15/12/2011 164.00p 164.99p 162.00p 162.00p 29067
14/12/2011 165.00p 165.51p 163.00p 165.00p 40018
13/12/2011 169.00p 169.00p 166.00p 166.00p 26107
12/12/2011 170.00p 172.99p 167.00p 170.12p 120180
09/12/2011 168.00p 171.50p 168.00p 170.00p 84293
08/12/2011 169.50p 169.50p 166.00p 166.00p 19164
07/12/2011 170.00p 170.00p 167.00p 168.50p 10636
06/12/2011 169.25p 169.50p 169.00p 169.50p 51371
05/12/2011 169.00p 171.71p 166.11p 168.25p 3023627
02/12/2011 166.00p 169.00p 165.01p 168.00p 24293
01/12/2011 166.40p 166.40p 166.00p 166.00p 33160
30/11/2011 161.00p 168.00p 155.00p 168.00p 36214
29/11/2011 160.30p 161.00p 159.00p 161.00p 24340
28/11/2011 161.50p 164.00p 159.30p 162.25p 40130
25/11/2011 156.01p 158.25p 156.01p 158.25p 23139
24/11/2011 160.00p 162.00p 158.00p 158.50p 36230
23/11/2011 163.00p 163.00p 160.00p 160.00p 7368
22/11/2011 163.00p 163.50p 162.01p 163.50p 3858
21/11/2011 164.00p 165.99p 162.50p 162.50p 29337
18/11/2011 164.00p 165.50p 163.60p 164.87p 40727
17/11/2011 167.00p 167.75p 164.50p 166.00p 7490
16/11/2011 167.00p 168.00p 165.30p 166.50p 16010
15/11/2011 168.50p 168.50p 165.01p 166.00p 8201
14/11/2011 170.00p 170.00p 165.50p 167.50p 30920
11/11/2011 168.00p 169.50p 163.00p 166.50p 42643
10/11/2011 164.00p 167.00p 161.50p 166.50p 16399
09/11/2011 174.00p 174.00p 164.00p 166.00p 20862
08/11/2011 170.00p 172.00p 165.50p 170.00p 70865
07/11/2011 166.21p 167.50p 165.00p 167.50p 34423
04/11/2011 168.50p 169.00p 168.50p 169.00p 4000
03/11/2011 168.00p 171.49p 168.00p 169.75p 7771
02/11/2011 167.50p 172.00p 166.00p 172.00p 21385
01/11/2011 171.75p 171.75p 164.00p 170.00p 22612
31/10/2011 177.00p 178.00p 173.51p 176.00p 30840
28/10/2011 178.00p 178.50p 173.25p 178.50p 44250
27/10/2011 170.00p 176.00p 170.00p 174.75p 23309
26/10/2011 167.00p 167.75p 165.50p 166.50p 27531
25/10/2011 169.50p 172.00p 169.00p 169.00p 34851
24/10/2011 169.00p 170.25p 168.50p 170.25p 13140
21/10/2011 170.88p 170.88p 166.01p 169.00p 31639
20/10/2011 166.00p 170.00p 166.00p 166.00p 4585
19/10/2011 172.00p 173.87p 168.50p 171.00p 10963
18/10/2011 166.50p 169.50p 166.50p 169.50p 5170
17/10/2011 174.00p 175.75p 171.00p 171.00p 13591
14/10/2011 171.00p 173.00p 168.00p 168.00p 24940
13/10/2011 173.50p 173.50p 169.00p 169.00p 27417
12/10/2011 172.50p 173.00p 169.00p 171.25p 5074
11/10/2011 172.00p 172.24p 170.50p 170.50p 28500
10/10/2011 171.50p 173.00p 168.90p 171.25p 35476
07/10/2011 165.00p 170.00p 165.00p 169.00p 15686
06/10/2011 166.00p 171.25p 163.25p 169.00p 37975
05/10/2011 162.00p 164.50p 160.51p 162.63p 44169
04/10/2011 164.75p 164.75p 157.00p 160.00p 57987
03/10/2011 161.00p 166.50p 161.00p 166.50p 54813
30/09/2011 164.53p 167.75p 164.50p 165.37p 7323
29/09/2011 163.50p 169.00p 161.66p 167.00p 25807
28/09/2011 165.00p 165.00p 161.85p 163.50p 12541
27/09/2011 162.00p 166.00p 160.16p 163.50p 16261
26/09/2011 149.00p 161.00p 149.00p 157.75p 73690
23/09/2011 155.50p 156.00p 151.40p 156.00p 46173
22/09/2011 154.50p 156.00p 154.01p 156.00p 25775
21/09/2011 161.50p 163.74p 161.25p 162.63p 20175
20/09/2011 163.00p 163.00p 162.37p 162.37p 1916
19/09/2011 162.01p 164.75p 162.01p 163.00p 745
16/09/2011 169.99p 169.99p 168.00p 168.00p 1337
15/09/2011 164.00p 168.00p 161.30p 164.00p 28012
14/09/2011 165.00p 166.00p 161.00p 162.50p 20474
13/09/2011 158.00p 164.50p 157.50p 164.50p 37365
12/09/2011 165.00p 165.00p 158.00p 160.63p 27372
09/09/2011 168.00p 170.01p 166.00p 167.38p 15897
08/09/2011 171.75p 173.00p 170.01p 171.50p 9108
07/09/2011 174.00p 174.00p 172.00p 172.00p 18589
06/09/2011 170.25p 173.75p 167.25p 167.25p 11536
05/09/2011 176.00p 176.50p 170.00p 171.12p 19598
02/09/2011 179.00p 180.00p 176.01p 180.00p 44091
01/09/2011 181.00p 184.00p 177.01p 184.00p 21507
31/08/2011 178.00p 181.00p 178.00p 181.00p 10003
30/08/2011 172.02p 176.99p 172.02p 174.50p 8607
26/08/2011 176.00p 178.00p 172.02p 175.37p 14857
25/08/2011 173.25p 177.00p 172.50p 172.50p 65728
24/08/2011 174.50p 176.00p 170.00p 173.50p 16975
23/08/2011 174.00p 177.50p 169.50p 172.00p 49187
22/08/2011 169.25p 174.00p 165.44p 174.00p 23355
19/08/2011 165.00p 170.50p 163.40p 170.50p 23030
18/08/2011 179.00p 180.00p 174.00p 175.00p 100177
17/08/2011 181.50p 183.99p 180.00p 182.50p 403304
16/08/2011 182.50p 186.49p 180.01p 183.25p 37767
15/08/2011 185.00p 186.25p 183.50p 186.25p 17666
12/08/2011 176.00p 183.00p 176.00p 183.00p 61780
11/08/2011 171.00p 176.75p 170.20p 176.75p 282820
10/08/2011 176.00p 177.99p 171.00p 171.00p 45998
09/08/2011 172.00p 175.50p 169.00p 175.50p 324446
08/08/2011 178.00p 182.00p 177.50p 178.38p 469152
05/08/2011 180.00p 183.90p 177.00p 180.50p 46530
04/08/2011 194.75p 194.75p 184.50p 184.50p 37755
03/08/2011 194.00p 195.00p 191.00p 191.50p 19394
02/08/2011 198.00p 198.50p 198.00p 198.50p 8204
01/08/2011 200.25p 201.40p 197.00p 197.00p 24021
29/07/2011 200.50p 200.50p 195.25p 196.25p 31536
28/07/2011 201.25p 202.64p 199.50p 199.50p 26810
27/07/2011 205.50p 205.75p 203.00p 204.75p 376460
26/07/2011 204.75p 205.75p 202.09p 204.87p 26334
25/07/2011 203.26p 205.00p 202.56p 204.12p 36643
22/07/2011 206.00p 206.00p 204.00p 204.00p 20821
21/07/2011 203.25p 204.09p 202.00p 202.00p 37208
20/07/2011 203.00p 206.00p 200.00p 200.00p 11926

*Close Price adjusted for both dividends and splits